Options Chain for RINGCENTRAL INC CL A (RNG) - $29.67 as of 10/29/2025 9:13:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 11.40 | 13.20 | 12.30 | % | 0.72 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 18.00 | 10.40 | 12.20 | 11.30 | % | 0.63 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 19.00 | 9.40 | 11.20 | 10.30 | % | 0.54 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 20.00 | 8.40 | 10.20 | 9.30 | % | 0.47 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 21.00 | 7.40 | 10.10 | 8.75 | % | 0.42 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 22.00 | 6.40 | 9.30 | 7.85 | % | 0.36 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 22.50 | 5.90 | 7.70 | 6.80 | % | 0.30 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 23.00 | 5.40 | 7.20 | 6.30 | % | 0.27 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 24.00 | 4.40 | 6.20 | 5.30 | 6.40 | % | 0.22 | 1 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST | |
| 25.00 | 4.20 | 5.20 | 4.70 | 5.50 | +0.84 | +18.03% | 0.19 | 1 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 26.00 | 3.40 | 4.20 | 3.80 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 7 | 2.29 | 0.99 | 0.03 | -0.01 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 26.50 | 3.00 | 5.00 | 4.00 | 4.40 | +2.20 | +100.00% | 0.15 | 1 | 1 | 3.90 | 0.97 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 27.00 | 2.50 | 4.20 | 3.35 | 3.00 | +1.80 | +150.00% | 0.12 | 6 | 6 | 3.25 | 0.95 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 27.50 | 1.35 | 4.20 | 2.78 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 16 | 3.61 | 0.90 | 0.11 | -0.07 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 28.00 | 0.75 | 2.80 | 1.78 | 0.63 | 0.00 | 0.00% | 0.06 | 0 | 22 | 2.23 | 0.83 | 0.14 | -0.11 | 10/16/2025 | 10/29/2025 3:59:57 PM EST |
| 28.50 | 1.05 | 2.25 | 1.65 | 1.88 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.92 | 0.75 | 0.18 | -0.14 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 29.00 | 0.70 | 1.40 | 1.05 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.77 | 0.65 | 0.21 | -0.16 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 30.00 | 0.10 | 0.90 | 0.50 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.74 | 0.43 | 0.23 | -0.17 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.27 | -0.28 | -50.91% | 0.01 | 30 | 134 | 1.05 | 0.23 | 0.17 | -0.13 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 31.50 | 0.00 | 0.35 | 0.18 | 0.20 | % | 0.01 | 2 | 0 | 1.15 | 0.15 | 0.13 | -0.10 | 10/29/2025 | 10/29/2025 3:59:57 PM EST | |
| 32.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.96 | 0.10 | 0.10 | -0.07 | 10/29/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.06 | 0.07 | -0.04 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.59 | 0.03 | 0.04 | -0.02 | 10/6/2025 | 10/29/2025 3:59:57 PM EST |
| 33.50 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.48 | 0.02 | 0.03 | -0.01 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 3.58 | 0.01 | 0.01 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.30 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.60 | 0.80 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.17 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 8.23 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.78 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.32 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.53 | -0.01 | 0.03 | -0.01 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | -0.03 | 0.05 | -0.03 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 1.55 | 0.78 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 221 | 3.18 | -0.05 | 0.07 | -0.04 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 1.25 | 0.63 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 90 | 2.54 | -0.10 | 0.11 | -0.07 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | -0.17 | 0.14 | -0.11 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 28.50 | 0.05 | 0.60 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | -0.25 | 0.18 | -0.14 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 29.00 | 0.05 | 0.85 | 0.45 | 0.15 | -0.95 | -86.37% | 0.02 | 11 | 37 | 0.80 | -0.35 | 0.21 | -0.16 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 30.00 | 0.45 | 1.55 | 1.00 | 0.31 | -0.54 | -63.53% | 0.03 | 2 | 61 | 0.89 | -0.57 | 0.23 | -0.17 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 31.00 | 1.30 | 1.80 | 1.55 | 0.90 | -0.10 | -10.00% | 0.05 | 6 | 5 | 1.04 | -0.77 | 0.17 | -0.13 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 31.50 | 1.60 | 3.50 | 2.55 | % | 0.08 | 0 | 0 | 2.70 | -0.85 | 0.13 | -0.10 | 10/29/2025 3:59:57 PM EST | |||
| 32.00 | 2.05 | 3.40 | 2.73 | % | 0.09 | 0 | 0 | 2.16 | -0.90 | 0.10 | -0.07 | 10/29/2025 3:59:57 PM EST | |||
| 32.50 | 1.65 | 4.20 | 2.93 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 11 | 2.71 | -0.94 | 0.07 | -0.04 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 33.00 | 2.10 | 4.70 | 3.40 | % | 0.10 | 0 | 0 | 2.88 | -0.97 | 0.04 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 33.50 | 3.20 | 5.10 | 4.15 | % | 0.12 | 0 | 0 | 2.92 | -0.98 | 0.03 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 34.00 | 3.70 | 4.70 | 4.20 | % | 0.12 | 0 | 0 | 3.07 | -0.99 | 0.01 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 35.00 | 4.70 | 5.70 | 5.20 | 4.41 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:57 PM EST |
| 36.00 | 4.30 | 7.60 | 5.95 | % | 0.17 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 37.00 | 5.30 | 8.60 | 6.95 | % | 0.19 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 38.00 | 6.30 | 9.60 | 7.95 | % | 0.21 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 39.00 | 9.10 | 10.60 | 9.85 | % | 0.25 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 40.00 | 8.30 | 11.60 | 9.95 | % | 0.25 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 41.00 | 11.10 | 12.60 | 11.85 | % | 0.29 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 45.00 | 13.30 | 16.70 | 15.00 | 13.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 3:59:57 PM EST |